Identifier on DigiFinex: dovi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.2146 USDT |
513,045.8217 |
0.2166 USDT |
0.2092 USDT |
0.2131 USDT |
0.2097 USDT |
| 2024-05-04 |
0.2192 USDT |
755,032.8576 |
0.2271 USDT |
0.2176 USDT |
0.2192 USDT |
0.2185 USDT |
| 2024-05-03 |
0.2078 USDT |
606,001.4739 |
0.2112 USDT |
0.2086 USDT |
0.2124 USDT |
0.2215 USDT |
| 2024-05-02 |
0.2010 USDT |
844,990.2214 |
0.2012 USDT |
0.2009 USDT |
0.2036 USDT |
0.2025 USDT |
| 2024-05-01 |
0.1978 USDT |
891,008.8147 |
0.1985 USDT |
0.1973 USDT |
0.1997 USDT |
0.1987 USDT |
| 2024-04-30 |
0.2085 USDT |
782,639.0408 |
0.2065 USDT |
0.1957 USDT |
0.1965 USDT |
0.1959 USDT |
| 2024-04-29 |
0.2164 USDT |
531,916.8712 |
0.2078 USDT |
0.2056 USDT |
0.2075 USDT |
0.2075 USDT |
| 2024-04-28 |
0.2343 USDT |
524,178.6477 |
0.2369 USDT |
0.2360 USDT |
0.2383 USDT |
0.2408 USDT |
| 2024-04-27 |
0.2304 USDT |
293,405.2373 |
0.2295 USDT |
0.2255 USDT |
0.2277 USDT |
0.2258 USDT |
| 2024-04-26 |
0.2362 USDT |
634,847.7834 |
0.2378 USDT |
0.2337 USDT |
0.2355 USDT |
0.2366 USDT |
| 2024-04-25 |
0.2430 USDT |
726,968.3664 |
0.2353 USDT |
0.2319 USDT |
0.2351 USDT |
0.2349 USDT |
| 2024-04-24 |
0.2598 USDT |
628,221.4218 |
0.2490 USDT |
0.2381 USDT |
0.2513 USDT |
0.2520 USDT |
| 2024-04-23 |
0.2719 USDT |
401,255.4166 |
0.2749 USDT |
0.2716 USDT |
0.2755 USDT |
0.2801 USDT |
| 2024-04-22 |
0.2576 USDT |
582,875.3402 |
0.2504 USDT |
0.2400 USDT |
0.2428 USDT |
0.2694 USDT |
| 2024-04-21 |
0.2417 USDT |
458,938.3323 |
0.2456 USDT |
0.2449 USDT |
0.2491 USDT |
0.2483 USDT |
| 2024-04-20 |
0.2257 USDT |
560,285.6305 |
0.2180 USDT |
0.2180 USDT |
0.2314 USDT |
0.2373 USDT |
| 2024-04-19 |
0.2176 USDT |
792,533.5293 |
0.2281 USDT |
0.2186 USDT |
0.2211 USDT |
0.2240 USDT |
| 2024-04-18 |
0.2258 USDT |
769,104.4561 |
0.2338 USDT |
0.2084 USDT |
0.2161 USDT |
0.2318 USDT |
| 2024-04-17 |
0.2420 USDT |
625,959.9887 |
0.2295 USDT |
0.2254 USDT |
0.2279 USDT |
0.2350 USDT |
| 2024-04-16 |
0.2322 USDT |
741,388.1728 |
0.2304 USDT |
0.2230 USDT |
0.2346 USDT |
0.2464 USDT |
| 2024-04-15 |
0.2400 USDT |
775,361.2686 |
0.2366 USDT |
0.2281 USDT |
0.2358 USDT |
0.2357 USDT |
| 2024-04-14 |
0.2496 USDT |
811,819.7817 |
0.2654 USDT |
0.2359 USDT |
0.2415 USDT |
0.2401 USDT |
| 2024-04-13 |
0.2626 USDT |
739,002.6603 |
0.2575 USDT |
0.2355 USDT |
0.2407 USDT |
0.2363 USDT |
| 2024-04-12 |
0.3156 USDT |
432,486.1929 |
0.3190 USDT |
0.2669 USDT |
0.2764 USDT |
0.2767 USDT |
| 2024-04-11 |
0.3312 USDT |
456,836.8395 |
0.3204 USDT |
0.3140 USDT |
0.3178 USDT |
0.3212 USDT |
| 2024-04-10 |
0.3178 USDT |
411,028.9265 |
0.3252 USDT |
0.3148 USDT |
0.3188 USDT |
0.3409 USDT |
| 2024-04-09 |
0.3333 USDT |
476,940.1643 |
0.3305 USDT |
0.3124 USDT |
0.3153 USDT |
0.3148 USDT |
| 2024-04-08 |
0.3440 USDT |
481,476.7914 |
0.3396 USDT |
0.3219 USDT |
0.3286 USDT |
0.3363 USDT |
| 2024-04-07 |
0.3517 USDT |
363,367.6584 |
0.3536 USDT |
0.3362 USDT |
0.3470 USDT |
0.3557 USDT |
| 2024-04-06 |
0.3390 USDT |
293,634.6428 |
0.3375 USDT |
0.3360 USDT |
0.3385 USDT |
0.3408 USDT |
| 2024-04-05 |
0.3521 USDT |
431,026.4509 |
0.3500 USDT |
0.3489 USDT |
0.3535 USDT |
0.3559 USDT |
| 2024-04-04 |
0.3551 USDT |
435,965.4361 |
0.3600 USDT |
0.3543 USDT |
0.3580 USDT |
0.3578 USDT |
| 2024-04-03 |
0.3690 USDT |
427,208.5880 |
0.3702 USDT |
0.3420 USDT |
0.3448 USDT |
0.3506 USDT |
| 2024-04-02 |
0.3590 USDT |
377,251.3264 |
0.3697 USDT |
0.3563 USDT |
0.3617 USDT |
0.3622 USDT |
| 2024-04-01 |
0.3726 USDT |
442,058.9209 |
0.3652 USDT |
0.3447 USDT |
0.3528 USDT |
0.3581 USDT |
| 2024-03-31 |
0.3819 USDT |
383,667.7486 |
0.3922 USDT |
0.3739 USDT |
0.3826 USDT |
0.3902 USDT |
| 2024-03-30 |
0.3626 USDT |
328,063.1089 |
0.3652 USDT |
0.3567 USDT |
0.3602 USDT |
0.3633 USDT |
| 2024-03-29 |
0.3689 USDT |
368,909.7663 |
0.3610 USDT |
0.3500 USDT |
0.3517 USDT |
0.3510 USDT |
| 2024-03-28 |
0.3856 USDT |
452,013.8615 |
0.3780 USDT |
0.3603 USDT |
0.3659 USDT |
0.3694 USDT |
| 2024-03-27 |
0.3756 USDT |
388,602.0591 |
0.3737 USDT |
0.3729 USDT |
0.3758 USDT |
0.4106 USDT |
| 2024-03-26 |
0.4419 USDT |
278,530.2208 |
0.4050 USDT |
0.3899 USDT |
0.4016 USDT |
0.3899 USDT |
| 2024-03-25 |
0.4430 USDT |
410,563.6003 |
0.4456 USDT |
0.4329 USDT |
0.4367 USDT |
0.4433 USDT |
| 2024-03-24 |
0.4380 USDT |
241,545.2093 |
0.4440 USDT |
0.4393 USDT |
0.4440 USDT |
0.4510 USDT |
| 2024-03-23 |
0.4312 USDT |
272,300.6234 |
0.4439 USDT |
0.4335 USDT |
0.4418 USDT |
0.4480 USDT |
| 2024-03-22 |
0.4529 USDT |
409,365.9029 |
0.4335 USDT |
0.4181 USDT |
0.4311 USDT |
0.4268 USDT |
| 2024-03-21 |
0.4900 USDT |
458,324.1671 |
0.4951 USDT |
0.4628 USDT |
0.4742 USDT |
0.4729 USDT |
| 2024-03-20 |
0.4636 USDT |
484,225.9842 |
0.4682 USDT |
0.4561 USDT |
0.4655 USDT |
0.5046 USDT |
| 2024-03-19 |
0.4839 USDT |
346,986.6498 |
0.4946 USDT |
0.4861 USDT |
0.4964 USDT |
0.4869 USDT |
| 2024-03-18 |
0.5028 USDT |
318,141.5806 |
0.5029 USDT |
0.4408 USDT |
0.4672 USDT |
0.4681 USDT |
| 2024-03-17 |
0.4365 USDT |
372,866.0648 |
0.4544 USDT |
0.4517 USDT |
0.4576 USDT |
0.5525 USDT |